The North American Income Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 334.00 | 340.00 | 334.00 | 338.00 | 314.82 | 488,663 |
| 2024-11-22 | 339.00 | 339.00 | 334.00 | 337.00 | 313.89 | 248,207 |
| 2024-11-21 | 333.00 | 337.00 | 332.78 | 337.00 | 313.89 | 445,373 |
| 2024-11-20 | 334.00 | 337.00 | 330.00 | 334.00 | 311.10 | 285,300 |
| 2024-11-19 | 336.00 | 338.00 | 333.41 | 334.00 | 311.10 | 218,203 |
| 2024-11-18 | 335.00 | 342.00 | 333.88 | 335.00 | 312.03 | 328,885 |
| 2024-11-15 | 344.00 | 348.00 | 331.35 | 348.00 | 324.14 | 490,674 |
| 2024-11-14 | 345.00 | 346.33 | 339.00 | 343.00 | 319.48 | 213,648 |
| 2024-11-13 | 340.00 | 344.00 | 339.00 | 340.00 | 316.69 | 407,048 |
| 2024-11-12 | 341.00 | 343.00 | 337.00 | 341.00 | 317.62 | 245,609 |
| 2024-11-11 | 341.00 | 342.06 | 338.52 | 339.00 | 315.75 | 222,490 |
| 2024-11-08 | 337.00 | 339.00 | 334.00 | 337.00 | 313.89 | 148,520 |
| 2024-11-07 | 339.00 | 340.00 | 333.80 | 336.00 | 312.96 | 252,638 |
| 2024-11-06 | 328.00 | 338.00 | 328.00 | 336.00 | 312.96 | 378,771 |
| 2024-11-05 | 324.00 | 327.00 | 323.73 | 325.00 | 302.71 | 140,560 |
| 2024-11-04 | 326.00 | 329.00 | 323.51 | 324.00 | 301.78 | 208,341 |
| 2024-11-01 | 324.00 | 328.00 | 321.00 | 328.00 | 305.51 | 142,906 |
| 2024-10-31 | 321.00 | 324.00 | 319.40 | 322.00 | 299.92 | 62,127 |
| 2024-10-30 | 321.00 | 326.00 | 321.00 | 321.00 | 298.99 | 91,670 |
| 2024-10-29 | 322.00 | 328.00 | 322.00 | 325.00 | 302.71 | 324,853 |
| 2024-10-28 | 330.00 | 333.00 | 319.00 | 325.00 | 302.71 | 246,658 |
| 2024-10-25 | 322.00 | 328.00 | 322.00 | 328.00 | 305.51 | 281,326 |
| 2024-10-24 | 324.00 | 327.00 | 322.00 | 325.00 | 302.71 | 506,729 |
| 2024-10-23 | 324.00 | 327.00 | 322.00 | 325.00 | 302.71 | 381,991 |
| 2024-10-22 | 324.00 | 327.00 | 323.36 | 326.00 | 303.65 | 212,549 |
| 2024-10-21 | 330.00 | 330.00 | 324.63 | 328.00 | 305.51 | 347,286 |
| 2024-10-18 | 329.00 | 330.94 | 325.40 | 330.00 | 307.37 | 208,661 |
| 2024-10-17 | 326.00 | 330.00 | 324.34 | 330.00 | 307.37 | 186,034 |
| 2024-10-16 | 326.00 | 327.00 | 322.75 | 327.00 | 304.58 | 150,022 |
| 2024-10-15 | 326.00 | 327.50 | 322.00 | 326.00 | 303.65 | 242,531 |
| 2024-10-14 | 322.00 | 326.00 | 317.25 | 326.00 | 303.65 | 288,169 |
| 2024-10-11 | 322.00 | 323.50 | 321.00 | 323.00 | 300.85 | 98,078 |
| 2024-10-10 | 321.00 | 321.50 | 318.60 | 321.00 | 298.99 | 105,881 |
| 2024-10-09 | 318.00 | 321.00 | 318.00 | 320.00 | 295.54 | 82,713 |
| 2024-10-08 | 316.00 | 320.50 | 315.50 | 319.00 | 294.62 | 276,243 |
| 2024-10-07 | 314.00 | 320.00 | 312.00 | 320.00 | 295.54 | 431,799 |
| 2024-10-04 | 311.00 | 314.00 | 307.00 | 313.00 | 289.08 | 638,397 |
| 2024-10-03 | 304.00 | 311.00 | 303.00 | 310.00 | 286.31 | 346,681 |
| 2024-10-02 | 306.00 | 309.00 | 304.82 | 308.00 | 284.46 | 3,672,849 |
| 2024-10-01 | 306.00 | 307.00 | 305.00 | 305.00 | 281.69 | 333,491 |
| 2024-09-30 | 304.00 | 309.00 | 303.61 | 306.00 | 282.61 | 136,063 |
| 2024-09-27 | 305.00 | 309.00 | 305.00 | 308.00 | 284.46 | 123,743 |
| 2024-09-26 | 310.00 | 310.00 | 306.00 | 306.00 | 282.61 | 148,126 |
| 2024-09-25 | 312.00 | 312.00 | 304.30 | 309.00 | 285.38 | 607,580 |
| 2024-09-24 | 308.00 | 309.50 | 306.00 | 309.00 | 285.38 | 712,842 |
| 2024-09-23 | 306.00 | 311.00 | 306.00 | 306.00 | 282.61 | 241,060 |
| 2024-09-20 | 306.00 | 310.36 | 305.00 | 305.00 | 281.69 | 215,583 |
| 2024-09-19 | 311.00 | 312.62 | 309.00 | 310.00 | 286.31 | 301,975 |
| 2024-09-18 | 311.00 | 311.00 | 307.00 | 309.00 | 285.38 | 272,467 |
| 2024-09-17 | 304.00 | 312.00 | 304.00 | 312.00 | 288.15 | 225,855 |
| 2024-09-16 | 299.00 | 307.00 | 299.00 | 307.00 | 283.54 | 318,100 |
| 2024-09-13 | 304.00 | 305.78 | 301.75 | 304.00 | 280.76 | 251,601 |
| 2024-09-12 | 301.00 | 304.00 | 299.55 | 304.00 | 280.76 | 241,801 |
| 2024-09-11 | 300.00 | 303.00 | 298.00 | 301.00 | 277.99 | 314,196 |
| 2024-09-10 | 299.00 | 302.00 | 299.00 | 302.00 | 278.92 | 208,418 |
| 2024-09-09 | 300.00 | 303.00 | 296.00 | 301.00 | 277.99 | 431,619 |
| 2024-09-06 | 302.00 | 302.00 | 297.00 | 297.00 | 274.30 | 61,473 |
| 2024-09-05 | 302.00 | 304.00 | 300.00 | 304.00 | 280.76 | 394,814 |
| 2024-09-04 | 298.00 | 304.00 | 297.26 | 304.00 | 280.76 | 305,479 |
| 2024-09-03 | 304.00 | 309.00 | 301.00 | 301.00 | 277.99 | 175,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0300 GBP |
| 2026-06-25 | 0.0300 GBP |
| 2026-05-07 | 0.0440 GBP |
| 2025-12-29 | 0.0280 GBP |
| 2025-10-02 | 0.0280 GBP |
| 2025-06-26 | 0.0280 GBP |
| 2025-04-17 | 0.0410 GBP |
| 2025-01-02 | 0.0270 GBP |
| 2024-10-10 | 0.0270 GBP |
| 2024-07-04 | 0.0270 GBP |
| 2024-04-11 | 0.0390 GBP |
| 2023-12-28 | 0.0260 GBP |
| 2023-10-12 | 0.0260 GBP |
| 2023-07-20 | 0.0260 GBP |
| 2023-05-04 | 0.0350 GBP |
| 2023-02-02 | 0.0250 GBP |
| 2022-10-06 | 0.0250 GBP |
| 2022-07-21 | 0.0250 GBP |
| 2022-05-05 | 0.0400 GBP |
| 2022-02-03 | 0.0250 GBP |
| 2021-10-07 | 0.0190 GBP |
| 2021-07-22 | 0.0190 GBP |
| 2021-05-06 | 0.0450 GBP |
| 2021-02-04 | 0.0190 GBP |
| 2020-10-01 | 0.0180 GBP |
| 2020-07-16 | 0.0180 GBP |
| 2020-05-07 | 0.0430 GBP |
| 2020-01-30 | 0.0180 GBP |
| 2019-10-03 | 0.0170 GBP |
| 2019-07-18 | 0.0170 GBP |
| 2019-05-09 | 0.1800 GBP |
| 2019-01-24 | 0.0850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.